FSNN

Historical Stock Prices

$1.48
*  
0.03
1.99%
Get FSNN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FSNN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 1.48 1.5445 1.35 1.48 24,926
09/22/2016 1.56 1.636 1.4 1.51 20,922
09/21/2016 1.6869 1.6869 1.53 1.56 136,035
09/20/2016 1.65 1.69 1.46 1.59 59,673
09/19/2016 1.57 1.65 1.42 1.5799 48,756
09/16/2016 1.77 1.78 1.56 1.56 31,977
09/15/2016 1.76 1.8 1.65 1.65 22,928
09/14/2016 1.75 1.78 1.67 1.67 12,106
09/13/2016 1.71 1.84 1.67 1.76 9,478
09/12/2016 1.75 1.91 1.69 1.73 22,756
09/09/2016 1.82 1.87 1.69 1.72 23,027
09/08/2016 1.776 1.86 1.72 1.81 15,276
09/07/2016 1.83 1.87 1.7 1.77 13,825
09/06/2016 1.68 1.9 1.68 1.83 12,110
09/02/2016 1.675 1.7 1.67 1.67 1,837
09/01/2016 1.62 1.6814 1.61 1.65 3,435
08/31/2016 1.69 1.7399 1.67 1.67 8,224
08/30/2016 1.686 1.74 1.68 1.7399 1,226
08/29/2016 1.7699 1.7699 1.71 1.74 3,840
08/26/2016 1.65 1.7899 1.65 1.7 6,798
08/25/2016 1.78 1.78 1.652 1.74 5,011
08/24/2016 1.75 1.788 1.74 1.7406 6,509
08/23/2016 1.68 1.8 1.67 1.7599 12,405
08/22/2016 1.74 1.74 1.65 1.65 4,535
08/19/2016 1.82 1.825 1.7 1.78 17,462
08/18/2016 1.75 1.86 1.75 1.85 6,404
08/17/2016 1.82 1.8675 1.81 1.85 34,303
08/16/2016 1.86 1.8999 1.81 1.85 11,998
08/15/2016 1.84 1.88 1.801 1.85 13,004
08/12/2016 1.85 1.87 1.8 1.86 24,806
08/11/2016 1.85 1.9 1.85 1.88 50,438
08/10/2016 1.89 1.93 1.8601 1.9 50,385
08/09/2016 1.853 2.08 1.81 1.87 88,688
08/08/2016 1.92 1.93 1.85 1.85 10,454
08/05/2016 2.07 2.15 1.92 1.95 14,118
08/04/2016 1.9 2.46 1.9 1.96 208,099
08/03/2016 1.95 1.95 1.9236 1.95 25,558
08/02/2016 1.8 1.99 1.76 1.94 111,729
08/01/2016 1.81 1.925 1.67 1.86 85,126
07/29/2016 1.81 1.94 1.8 1.8599 15,864
07/28/2016 1.92 2.15 1.72 1.85 143,993
07/27/2016 1.9 1.9 1.85 1.85 6,633
07/26/2016 1.86 1.87 1.85 1.85 1,780
07/25/2016 1.9 1.9 1.766 1.82 4,868
07/22/2016 1.8099 1.9 1.8099 1.9 1,450
07/21/2016 1.9399 1.9399 1.85 1.85 429
07/20/2016 1.82 1.8501 1.75 1.85 49,717
07/19/2016 1.95 1.95 1.81 1.8516 15,137
07/18/2016 1.87 1.95 1.87 1.8828 6,945
07/15/2016 1.85 1.871 1.85 1.871 276
07/14/2016 1.8635 1.9001 1.8 1.8699 63,265
07/13/2016 1.9 1.9499 1.85 1.86 1,616
07/12/2016 1.94 1.95 1.9085 1.9085 19,411
07/11/2016 1.87 1.9032 1.87 1.9032 751
07/08/2016 1.8873 1.9049 1.86 1.86 867
07/07/2016 1.91 2.0499 1.9 1.91 40,785
07/06/2016 1.85 1.87 1.85 1.85 1,519
07/05/2016 1.84 1.9 1.8111 1.85 2,529
07/01/2016 1.83 1.8999 1.83 1.8749 6,415
06/30/2016 1.98 1.99 1.84 1.84 20,904
06/29/2016 1.95 2.0799 1.9 1.955 17,922
06/28/2016 1.9101 1.9899 1.9 1.9001 2,343
06/27/2016 1.87 1.8999 1.87 1.89 1,600
06/24/2016 1.87 1.9899 1.87 1.87 6,785
06/23/2016 2.0899 2.0899 1.88 1.91 2,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?